Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	10.42	10.53	10.32	10.48	5,052,015	+0.03(+0.25%)
Nov 27, 2015	10.40	10.55	10.30	10.45	3,897,174	-0.24(-2.27%)
Nov 25, 2015	10.82	10.69	10.69	10.69	3,877,560	-0.12(-1.09%)
Nov 24, 2015	10.73	10.91	10.73	10.81	4,934,975	+0.11(+1.02%)
Nov 23, 2015	10.65	10.95	10.65	10.70	6,689,257	-0.05(-0.44%)
Nov 20, 2015	11.07	11.07	10.72	10.75	4,837,169	-0.27(-2.49%)
Nov 19, 2015	11.15	11.18	11.00	11.03	4,415,699	-0.12(-1.09%)
Nov 18, 2015	11.05	11.23	10.96	11.15	4,604,103	+0.13(+1.15%)
Nov 17, 2015	10.95	11.11	10.84	11.02	4,728,045	+0.06(+0.54%)
Nov 16, 2015	10.68	10.97	10.67	10.96	5,813,511	+0.25(+2.37%)
Nov 13, 2015	10.80	10.88	10.64	10.71	7,023,590	-0.13(-1.20%)
Nov 12, 2015	10.90	10.96	10.80	10.84	7,675,312	-0.08(-0.72%)
Nov 11, 2015	10.92	10.96	10.72	10.92	5,282,643	-0.01(-0.05%)
Nov 10, 2015	10.89	11.04	10.79	10.92	4,017,058	-0.06(-0.58%)
Nov 09, 2015	11.26	11.36	10.93	10.98	4,559,578	-0.27(-2.37%)
Nov 06, 2015	11.46	11.46	10.99	11.25	6,303,724	-0.36(-3.14%)
Nov 05, 2015	11.90	11.97	11.59	11.62	5,519,943	-0.42(-3.46%)
Nov 04, 2015	12.43	12.44	11.92	12.03	5,857,313	-0.38(-3.03%)
Nov 03, 2015	12.32	12.45	12.16	12.41	6,236,162	+0.11(+0.87%)
Nov 02, 2015	12.27	12.45	12.21	12.30	3,697,432	-0.05(-0.37%)
Oct 30, 2015	12.55	12.61	12.35	12.35	5,343,249	-0.19(-1.52%)
Oct 29, 2015	12.44	12.58	12.34	12.54	3,104,749	+0.06(+0.51%)
Oct 28, 2015	12.08	12.51	12.00	12.47	4,083,739	+0.48(+4.03%)
Oct 27, 2015	12.10	12.14	11.89	11.99	4,373,192	-0.24(-1.94%)
Oct 26, 2015	12.51	12.54	12.23	12.23	2,963,141	-0.27(-2.13%)
Oct 23, 2015	12.67	12.69	12.40	12.49	3,658,408	-0.14(-1.08%)
Oct 22, 2015	12.65	12.72	12.52	12.63	6,510,384	+0.04(+0.32%)
Oct 21, 2015	12.65	12.76	12.56	12.59	5,129,328	-0.08(-0.64%)
Oct 20, 2015	12.46	12.73	12.39	12.67	4,488,202	+0.19(+1.55%)
Oct 19, 2015	12.54	12.58	12.37	12.48	5,051,054	-0.21(-1.62%)
Oct 16, 2015	12.71	12.78	12.67	12.68	2,747,958	-0.00(-0.02%)
Oct 15, 2015	12.47	12.77	12.43	12.69	4,133,662	+0.21(+1.69%)
Oct 14, 2015	12.41	12.51	12.30	12.47	5,508,059	+0.10(+0.84%)
Oct 13, 2015	12.16	12.45	12.14	12.37	6,380,553	+0.09(+0.75%)
Oct 12, 2015	12.32	12.37	12.18	12.28	2,112,848	-0.07(-0.56%)
Oct 09, 2015	12.51	12.51	12.25	12.35	4,811,164	-0.06(-0.51%)
Oct 08, 2015	12.37	12.49	12.14	12.41	4,544,755	+0.04(+0.30%)
Oct 07, 2015	12.19	12.44	12.15	12.37	5,300,397	+0.33(+2.76%)
Oct 06, 2015	11.99	12.16	11.91	12.04	4,655,246	+0.07(+0.58%)
Oct 05, 2015	11.42	11.99	11.40	11.97	5,849,838	+0.72(+6.37%)
Oct 02, 2015	10.79	11.26	10.77	11.25	3,510,632	+0.45(+4.12%)
Oct 01, 2015	10.86	11.06	10.68	10.81	4,880,971	+0.07(+0.65%)
Sep 30, 2015	10.57	10.75	10.43	10.74	5,562,719	+0.28(+2.71%)
Sep 29, 2015	10.77	10.83	10.28	10.46	6,510,353	-0.32(-3.00%)
Sep 28, 2015	11.03	11.13	10.68	10.78	5,405,711	-0.36(-3.25%)
Sep 25, 2015	11.18	11.27	11.11	11.14	3,001,509	+0.07(+0.60%)
Sep 24, 2015	11.07	11.14	10.97	11.07	4,744,487	-0.13(-1.14%)
Sep 23, 2015	11.47	11.50	11.20	11.20	3,046,300	-0.23(-2.05%)
Sep 22, 2015	11.34	11.48	11.32	11.44	4,351,331	-0.11(-0.93%)
Sep 21, 2015	11.29	11.59	11.23	11.54	3,359,627	+0.31(+2.78%)
Sep 18, 2015	11.19	11.44	11.16	11.23	3,725,272	-0.06(-0.54%)
Sep 17, 2015	11.37	11.45	11.23	11.29	4,901,480	-0.09(-0.81%)
Sep 16, 2015	11.12	11.41	11.06	11.38	5,305,956	+0.37(+3.33%)
Sep 15, 2015	11.07	11.16	10.95	11.02	7,471,040	-0.04(-0.39%)
Sep 14, 2015	11.31	11.32	11.06	11.06	4,895,551	-0.27(-2.37%)
Sep 11, 2015	11.52	11.53	11.29	11.33	3,664,662	-0.31(-2.66%)
Sep 10, 2015	11.69	11.81	11.61	11.64	2,931,031	-0.05(-0.40%)
Sep 09, 2015	11.81	11.99	11.65	11.68	4,059,081	-0.10(-0.86%)
Sep 08, 2015	11.83	11.91	11.73	11.79	4,299,793	+0.09(+0.77%)
Sep 04, 2015	11.62	11.70	11.70	11.70	3,944,977	-0.11(-0.91%)
Sep 03, 2015	11.52	11.88	11.49	11.80	5,043,002	+0.30(+2.62%)
Sep 02, 2015	11.63	11.67	11.27	11.50	5,112,282	-0.04(-0.38%)